Sangfor Technologies Inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	125.60	128.75	122.89	127.00	126.66	3,640,058
2022-11-03	126.99	128.90	122.15	125.23	124.89	4,146,395
2022-11-02	127.85	129.00	124.37	128.22	127.87	3,482,748
2022-11-01	125.37	137.56	122.00	129.90	129.55	6,488,422
2022-10-31	124.00	133.33	123.83	126.00	125.66	9,205,252
2022-10-28	119.01	129.86	117.00	123.00	122.67	5,877,302
2022-10-27	118.01	127.50	116.98	120.69	120.36	6,651,200
2022-10-26	108.89	120.31	108.88	118.90	118.58	5,757,879
2022-10-25	111.50	113.20	107.90	109.20	108.90	3,591,480
2022-10-24	112.20	114.74	108.45	111.79	111.49	5,361,747
2022-10-21	106.84	111.45	105.17	110.00	109.70	4,248,886
2022-10-20	102.44	108.29	100.50	105.00	104.72	3,741,688
2022-10-19	103.00	104.75	101.30	102.92	102.64	1,974,509
2022-10-18	105.00	105.00	101.32	104.28	104.00	2,570,649
2022-10-17	97.200	108.49	96.910	104.00	103.72	5,209,687
2022-10-14	94.230	97.200	93.690	96.600	96.338	2,901,906
2022-10-13	88.390	96.600	88.280	93.880	93.625	3,513,890
2022-10-12	87.000	90.500	83.780	90.500	90.254	3,928,262
2022-10-11	89.200	89.920	85.010	87.500	87.263	2,927,202
2022-10-10	98.060	99.000	86.610	88.360	88.120	4,798,452
2022-09-30	100.40	101.20	96.910	100.00	99.729	1,804,522
2022-09-29	101.52	104.63	99.720	100.40	100.13	2,127,067
2022-09-28	105.78	105.78	99.980	100.68	100.41	1,965,633
2022-09-27	104.84	106.75	103.76	105.80	105.51	1,726,379
2022-09-26	106.00	107.44	103.76	104.81	104.53	2,182,346
2022-09-23	107.00	110.90	106.25	106.45	106.16	2,422,881
2022-09-22	108.49	112.00	107.10	108.22	107.93	2,644,824
2022-09-21	109.61	111.21	107.00	108.80	108.50	2,788,079
2022-09-20	113.80	113.80	109.00	111.50	111.20	2,647,193
2022-09-19	118.00	118.10	112.42	113.80	113.49	4,386,270
2022-09-16	111.21	120.18	111.21	119.18	118.86	7,225,766
2022-09-15	112.00	115.15	108.74	111.20	110.90	4,275,172
2022-09-14	105.92	110.40	105.00	109.80	109.50	3,274,192
2022-09-13	106.84	108.67	105.75	106.55	106.26	1,541,380
2022-09-09	106.22	107.20	104.36	106.31	106.02	1,450,362
2022-09-08	110.00	110.00	105.20	106.13	105.84	2,201,827
2022-09-07	105.32	110.36	104.07	109.44	109.14	4,076,540
2022-09-06	106.03	106.60	103.68	105.52	105.23	2,749,004
2022-09-05	103.55	106.45	103.25	106.03	105.74	4,830,578
2022-09-02	99.780	104.19	97.850	103.55	103.27	5,524,054
2022-09-01	96.800	101.44	96.790	99.240	98.971	3,252,078
2022-08-31	96.440	97.970	95.000	96.570	96.308	2,061,679
2022-08-30	95.960	98.800	94.100	96.820	96.557	2,750,968
2022-08-29	90.500	98.150	90.500	95.390	95.131	3,899,846
2022-08-26	93.270	93.970	91.200	91.710	91.461	1,121,098
2022-08-25	92.710	93.500	91.730	92.990	92.738	1,649,988
2022-08-24	98.860	99.100	92.350	92.640	92.389	4,224,593
2022-08-23	100.00	100.80	98.250	99.000	98.731	1,509,183
2022-08-22	98.120	100.80	96.000	99.600	99.330	1,788,551
2022-08-19	99.990	103.20	98.580	98.650	98.382	2,009,474
2022-08-18	100.51	101.10	99.000	99.980	99.709	1,306,770
2022-08-17	102.00	102.38	99.610	101.09	100.82	1,188,926
2022-08-16	103.56	103.97	101.00	102.00	101.72	1,492,456
2022-08-15	105.55	105.55	101.80	103.11	102.83	1,666,975
2022-08-12	104.18	105.60	102.80	103.82	103.54	1,280,078
2022-08-11	103.50	104.94	102.23	104.26	103.98	1,909,187
2022-08-10	105.00	105.70	102.45	103.00	102.72	2,027,616
2022-08-09	107.01	107.02	103.40	103.90	103.62	2,142,127
2022-08-08	105.46	108.15	103.34	107.03	106.74	4,532,569
2022-08-05	95.700	106.23	95.210	105.22	104.93	6,025,310

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1100 CNY
2025-06-13	0.0630 CNY
2024-06-05	0.0500 CNY
2022-06-14	0.0700 CNY
2021-06-24	0.2000 CNY
2020-05-28	0.1900 CNY
2019-05-29	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.